CTCP Viglacera Tiên Sơn (vit)

26.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		-2.10 -7.37% 76,500 -300 0
23.50
28.50
26.40
2 tháng
(2026-06-01) 		2.78 11.77% 988,300 0 0
21.52
28.50
26.40
3 tháng
(2026-05-04) 		2.11 8.71% 1,015,800 -1,200 0
21.52
28.50
26.40
6 tháng
(2026-02-02) 		5.07 23.75% 1,192,600 -3,203 -0.0
20.86
28.50
26.40
12 tháng
(2025-08-05) 		8.59 48.24% 1,625,200 -8,503 -0.1
16.10
28.50
26.40
24 tháng
(2024-08-12) 		9.90 59.99% 2,769,247 -79,713 -1.4
14.97
28.50
26.40
36 tháng
(2023-08-16) 		11.34 75.31% 4,147,323 -106,180 -1.8
12.08
28.50
26.40
60 tháng
(2021-08-26) 		15.09 133.37% 17,519,937 -155,989 -2.8
11.23
28.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
13.98
 700 15.06 15.06 13.98 0 0 0
06/10/2023
15.06
 0 15.06 15.06 15.06 0 0 0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2023
15.06
 1,500 15.06 15.06 15.06 0 0 0
04/10/2023
15.06
 200 14.97 15.06 14.97 0 0 0
03/10/2023
14.97
 0 14.97 14.97 14.97 0 0 0
02/10/2023
14.97
 6,700 16.52 16.52 14.97 0 0 0
29/09/2023
16.52
 63,600 15.58 16.52 14.37 0 0 0
28/09/2023
15.58
 22,300 14.28 15.58 15.58 0 0 0
27/09/2023
14.28
 1,300 14.37 14.37 14.28 0 0 0
26/09/2023
14.37
 0 14.37 14.37 14.37 0 0 0
25/09/2023
14.37
 100 13.94 14.37 14.37 0 0 0
22/09/2023
13.94
 11,900 14.03 14.03 13.94 0 0 0
21/09/2023
14.03
 8,500 14.11 14.11 14.03 0 0 0
20/09/2023
14.11
 8,900 14.37 14.37 14.11 0 0 0
19/09/2023
14.37
 200 14.11 14.37 13.85 0 0 0
18/09/2023
14.11
 16,900 14.03 14.20 14.03 0 0 0
15/09/2023
14.03
 0 14.03 14.03 14.03 0 0 0
14/09/2023
14.03
 3,200 14.54 14.54 14.03 0 0 0
13/09/2023
14.54
 3,200 14.54 14.63 14.54 0 0 0
12/09/2023
14.54
 3,400 14.03 14.54 14.03 0 0 0
11/09/2023
14.03
 600 14.37 14.37 14.03 0 0 0
08/09/2023
14.37
 800 14.28 14.37 14.28 0 0 0
07/09/2023
14.28
 4,100 13.94 14.28 14.03 0 0 0
06/09/2023
13.94
 5,100 14.54 14.63 13.94 0 0 0
05/09/2023
14.54
 5,200 14.80 14.80 14.54 0 0 0
31/08/2023
14.80
 7,600 14.54 14.80 14.63 0 0 0
30/08/2023
14.54
 10,900 14.54 14.80 14.37 0 0 0
29/08/2023
14.54
 1,700 14.28 14.63 14.54 0 0 0
28/08/2023
14.28
 0 14.28 14.28 14.28 0 0 0
25/08/2023
14.28
 1,800 14.20 14.28 14.28 0 0 0
24/08/2023
14.20
 2,400 14.20 14.28 14.11 0 0 0
23/08/2023
14.20
 0 14.20 14.20 14.20 0 0 0
22/08/2023
14.20
 1,800 14.54 15.40 13.94 0 0 0
21/08/2023
14.54
 900 16.01 16.01 14.54 0 0 0
18/08/2023
16.01
 37,400 14.63 16.01 13.77 0 0 0
17/08/2023
14.63
 1,100 15.06 15.06 14.20 0 0 0
16/08/2023
15.06
 1,300 15.49 15.49 14.20 0 0 0
15/08/2023
15.49
 26,000 14.63 15.49 13.77 0 0 0
14/08/2023
14.63
 1,100 14.63 14.63 13.85 0 0 0
11/08/2023
14.63
 2,900 14.63 14.63 13.94 0 0 0
10/08/2023
14.63
 1,000 14.97 14.97 14.20 0 0 0
09/08/2023
14.97
 200 15.06 15.06 14.97 0 0 0
08/08/2023
15.06
 7,600 15.06 15.06 13.77 0 0 0
07/08/2023
15.06
 0 15.06 15.06 15.06 0 0 0
04/08/2023
15.06
 100,200 15.49 15.49 13.94 0 0 0
03/08/2023
15.49
 0 15.49 15.49 15.49 0 0 0
02/08/2023
15.49
 0 15.49 15.49 15.49 0 0 0
01/08/2023
15.49
 0 15.49 15.49 15.49 0 0 0
31/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
28/07/2023
15.49
 1,000 14.28 15.49 15.49 0 0 0
27/07/2023
14.28
 0 14.28 14.28 14.28 0 0 0
26/07/2023
14.28
 5,900 14.71 14.71 14.20 0 0 0
25/07/2023
14.71
 100 14.71 14.71 14.71 0 0 0
24/07/2023
14.71
 0 14.71 14.71 14.71 0 0 0
21/07/2023
14.71
 0 14.71 14.71 14.71 0 0 0
20/07/2023
14.71
 100 15.66 15.66 14.71 0 0 0
19/07/2023
15.66
 100 14.71 15.66 15.66 0 0 0
18/07/2023
14.71
 0 14.71 14.71 14.71 0 0 0
17/07/2023
14.71
 0 14.71 14.71 14.71 0 0 0
14/07/2023
14.71
 0 14.71 14.71 14.71 0 0 0
13/07/2023
14.71
 700 16.26 16.26 14.71 0 0 0
12/07/2023
16.26
 1,200 16.26 16.26 14.80 0 0 0
11/07/2023
16.26
 100 15.49 16.26 16.26 0 0 0
10/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
07/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
06/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
05/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
04/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
03/07/2023
15.49
 900 14.37 15.49 15.49 0 0 0
30/06/2023
14.37
 328 15.49 15.49 14.20 0 0 0
29/06/2023
15.49
 12,000 13.94 15.49 15.49 0 0 0
28/06/2023
13.94
 300,900 14.20 14.20 13.94 0 0 0
27/06/2023
14.20
 0 14.20 14.20 14.20 0 0 0
26/06/2023
14.20
 303 13.68 14.20 14.11 0 0 0
23/06/2023
13.68
 101 14.28 14.28 13.68 0 0 0
22/06/2023
14.28
 0 13.85 14.28 14.28 0 0 0
21/06/2023
13.85
 100 13.85 14.28 13.85 0 0 0
20/06/2023
13.85
 0 14.63 13.85 13.85 0 0 0
19/06/2023
14.63
 0 13.51 14.63 14.63 0 0 0
16/06/2023
13.51
 7,600 14.71 14.71 13.51 0 0 0
15/06/2023
14.71
 3 14.71 14.71 14.71 0 0 0
14/06/2023
14.71
 49,300 14.89 14.89 14.20 0 0 0
13/06/2023
14.89
 0 14.89 14.89 14.89 0 0 0
12/06/2023
14.89
 1,000 14.37 14.89 14.89 0 0 0
09/06/2023
14.37
 0 14.37 14.37 14.37 0 0 0
08/06/2023
14.37
 4,000 14.03 14.37 13.51 0 0 0
07/06/2023
14.03
 816 14.03 14.03 14.03 0 0 0
06/06/2023
14.03
 2,400 14.54 14.54 14.03 0 0 0
05/06/2023
14.54
 3,200 14.63 14.63 14.03 0 0 0
02/06/2023
14.63
 1,453 14.63 14.63 14.54 0 0 0
01/06/2023
14.63
 3,299 14.20 14.63 13.94 0 99 -0.0
31/05/2023
14.20
 600 14.37 14.37 14.11 0 0 0
30/05/2023
14.37
 2,000 15.32 15.32 14.37 0 0 0
29/05/2023
15.32
 1,000 15.06 15.40 15.32 0 0 0
26/05/2023
15.06
 0 15.06 15.06 15.06 0 0 0
25/05/2023
15.06
 200 15.49 15.49 15.06 0 0 0
24/05/2023
15.49
 0 14.71 15.49 15.49 0 0 0
23/05/2023
14.71
 301,200 14.71 14.71 14.71 0 0 0
22/05/2023
14.71
 100 15.40 15.40 14.71 0 0 0
19/05/2023
15.40
 0 15.40 15.40 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |